52.38
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 48.51 | 48.57 | 48.13 | 48.35 | 366.1K |
09:35 | 48.36 | 48.36 | 47.97 | 48.16 | 301.4K |
09:40 | 48.16 | 48.41 | 48.04 | 48.41 | 142.1K |
09:45 | 48.33 | 48.33 | 48.04 | 48.24 | 130.8K |
09:50 | 48.19 | 48.30 | 48.15 | 48.16 | 95.0K |
09:55 | 48.18 | 48.32 | 48.12 | 48.28 | 104.0K |
10:00 | 48.28 | 48.30 | 48.16 | 48.18 | 68.8K |
10:05 | 48.17 | 48.18 | 48.06 | 48.13 | 101.2K |
10:10 | 48.12 | 48.12 | 47.95 | 47.96 | 175.2K |
10:15 | 47.99 | 48.10 | 47.96 | 48.07 | 117.0K |
10:20 | 48.06 | 48.13 | 48.05 | 48.12 | 63.4K |
10:25 | 48.08 | 48.08 | 47.98 | 48.03 | 79.7K |
10:30 | 48.03 | 48.04 | 47.94 | 47.97 | 54.4K |
10:35 | 47.97 | 48.00 | 47.83 | 47.90 | 148.1K |
10:40 | 47.88 | 47.95 | 47.85 | 47.90 | 41.0K |
10:45 | 47.91 | 47.99 | 47.87 | 47.99 | 55.8K |
10:50 | 47.99 | 48.05 | 47.96 | 47.96 | 49.6K |
10:55 | 47.95 | 48.08 | 47.92 | 47.94 | 160.3K |
11:00 | 47.91 | 48.06 | 47.90 | 48.06 | 40.4K |
11:05 | 48.01 | 48.04 | 47.98 | 48.03 | 34.2K |
11:10 | 48.01 | 48.05 | 47.95 | 47.97 | 17.1K |
11:15 | 47.97 | 48.00 | 47.93 | 47.95 | 22.4K |
11:20 | 47.95 | 47.95 | 47.85 | 47.92 | 67.9K |
11:25 | 47.95 | 47.95 | 47.90 | 47.95 | 17.8K |
13:00 | 47.92 | 47.93 | 47.82 | 47.82 | 79.7K |
13:05 | 47.82 | 47.87 | 47.81 | 47.82 | 70.6K |
13:10 | 47.83 | 47.90 | 47.83 | 47.87 | 39.2K |
13:15 | 47.88 | 47.89 | 47.81 | 47.81 | 68.2K |
13:20 | 47.82 | 47.84 | 47.78 | 47.80 | 82.4K |
13:25 | 47.80 | 47.85 | 47.78 | 47.78 | 67.7K |
13:30 | 47.79 | 47.80 | 47.65 | 47.72 | 97.3K |
13:35 | 47.72 | 47.74 | 47.68 | 47.71 | 46.6K |
13:40 | 47.69 | 47.75 | 47.65 | 47.75 | 69.7K |
13:45 | 47.72 | 47.74 | 47.56 | 47.63 | 61.9K |
13:50 | 47.63 | 47.64 | 47.56 | 47.64 | 60.7K |
13:55 | 47.64 | 47.64 | 47.57 | 47.60 | 26.7K |
14:00 | 47.60 | 47.67 | 47.56 | 47.62 | 59.2K |
14:05 | 47.62 | 47.65 | 47.56 | 47.58 | 55.4K |
14:10 | 47.58 | 47.60 | 47.55 | 47.60 | 66.6K |
14:15 | 47.60 | 47.62 | 47.53 | 47.61 | 57.0K |
14:20 | 47.62 | 47.73 | 47.61 | 47.73 | 33.5K |
14:25 | 47.73 | 47.77 | 47.65 | 47.67 | 54.6K |
14:30 | 47.67 | 47.89 | 47.67 | 47.86 | 49.2K |
14:35 | 47.86 | 47.96 | 47.82 | 47.86 | 54.8K |
14:40 | 47.84 | 47.87 | 47.75 | 47.76 | 81.3K |
14:45 | 47.79 | 47.80 | 47.74 | 47.76 | 43.6K |
14:50 | 47.75 | 47.83 | 47.74 | 47.81 | 81.8K |
14:55 | 47.81 | 47.83 | 47.79 | 47.82 | 37.2K |
15:40 | 47.84 | 47.84 | 47.84 | 47.84 | 0.0K |